LAZR Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NASDAQ
  2. >
  3. LAZR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609409700$37.37$37.37$37.37$37.37100$37.423572
1609410900$37.37$37.48$37.37$37.48900$37.383305
1609411680$37.47$37.47$37.47$37.47100$37.388332
1609411860$37.48$37.48$37.48$37.48250$37.399022
1609412340$37.45$37.45$37.45$37.45200$37.405116
1609412520$37.42$37.42$37.42$37.42100$37.406963
1609412580$37.34$37.34$37.30$37.30200$37.402512
1609412880$37.20$37.20$37.12$37.13800$37.354098
1609413000$37.28$37.28$37.28$37.28155$37.346633
1609413300$37.15$37.15$37.12$37.12200$37.335944
1609413600$37.06$37.06$37.06$37.06100$37.326458
1609414380$37.14$37.14$37.14$37.14111$37.308773
1609415040$37.10$37.10$37.10$37.10100$37.294559
1609415220$37.08$37.08$37.08$37.08100$37.288424
1609415400$37.17$37.30$37.17$37.30500$37.282997
1609416000$37.19$37.30$37.10$37.301,300$37.272928
1609416060$37.17$37.17$37.17$37.17700$37.264913
1609416120$37.21$37.21$37.21$37.21172$37.26109
1609416180$37.10$37.10$36.98$37.006,845$37.158787
1609416300$37.02$37.02$37.00$37.00200$37.153762
1609416360$37.00$37.00$37.00$37.00100$37.152504
1609416480$37.05$37.10$37.05$37.08400$37.149661
1609416600$37.03$37.03$37.03$37.03100$37.148231
1609416660$37.00$37.00$36.98$36.98851$37.139794
1609416720$36.92$36.92$36.92$36.92100$37.137717
1609416780$36.90$36.90$36.90$36.90200$37.133021
1609416840$36.81$36.81$36.81$36.81490$37.122371
1609416900$36.87$36.87$36.83$36.83200$37.11898
1609416960$36.81$36.85$36.81$36.85465$37.112455
1609417020$36.85$36.85$36.85$36.85648$37.10302
1609417200$36.80$36.80$36.75$36.751,310$37.07978
1609417260$36.60$36.60$36.52$36.521,400$37.048877
1609417320$36.50$36.52$36.33$36.366,338$36.93646
1609417380$36.35$36.35$36.00$36.009,936$36.728933
1609417440$35.84$36.00$35.72$36.00415$36.710617
1609417500$36.02$36.02$36.00$36.00250$36.704985
1609417560$36.11$36.11$36.01$36.01400$36.699014
1609417680$36.24$36.24$36.20$36.211,737$36.676546
1609417860$36.40$36.40$36.40$36.40300$36.67274
1609417920$36.31$36.39$36.20$36.39430$36.66512
1609417980$36.40$36.40$36.40$36.40334$36.663015
1609418040$36.40$36.40$36.21$36.222,300$36.647947
1609418160$36.21$36.21$36.21$36.21100$36.645828
1609418280$36.16$36.16$36.14$36.14235$36.639128
1609418340$36.10$36.10$36.10$36.10159$36.63608
1609418400$36.01$36.04$36.00$36.001,417$36.619053
1609418460$35.77$35.84$35.76$35.84400$36.60727
1609418520$35.85$35.85$35.60$35.601,795$36.567455
1609418580$35.61$35.76$35.61$35.651,972$36.538323
1609418640$35.70$35.70$35.70$35.70400$36.52831
1609418700$35.66$35.70$35.66$35.66921$36.510747
1609418760$35.80$35.80$35.80$35.80263$36.506673
1609418820$36.00$36.00$36.00$36.00235$36.504043
1609418880$36.00$36.00$36.00$36.00670$36.498914
1609418940$36.07$36.14$36.07$36.14300$36.496422
1609419000$36.14$36.14$36.14$36.14100$36.495651
1609419120$36.13$36.13$36.13$36.13100$36.494055
1609419360$36.13$36.13$36.13$36.13103$36.491639
1609419420$36.13$36.13$36.13$36.13100$36.489931
1609419480$36.13$36.13$36.13$36.13171$36.488257
1609419600$37.00$37.32$35.60$36.3233,543$36.515219
1609419660$36.17$36.17$36.13$36.13300$36.513498
1609419780$36.22$36.22$36.21$36.21373$36.511174
1609419840$36.21$36.21$36.21$36.21600$36.509267
1609419900$36.22$36.22$36.22$36.22100$36.508655
1609419960$36.35$36.50$36.35$36.4322350$36.507976
1609420020$36.4499$36.50$36.44$36.501,400$36.507287
1609420080$36.45$36.50$36.45$36.50500$36.507093
1609420140$36.49$36.50$36.49$36.501,090$36.506939
1609420200$36.60$36.60$36.60$36.60100$36.507082
1609420260$36.50$36.60$36.50$36.601,956$36.50873
1609420320$36.53$36.53$36.49$36.49850$36.508749
1609420380$36.46$36.46$36.46$36.46216$36.508589
1609420440$36.40$36.40$36.36$36.361,149$36.506935
1609420500$36.36$36.39$36.36$36.39355$36.506414
1609420560$36.40$36.40$36.40$36.40100$36.506134
1609420620$36.40$36.41$36.40$36.41693$36.505409
1609420800$36.49$36.50$36.49$36.50200$36.505169
1609420860$36.45$36.50$36.45$36.48900$36.504948
1609421040$36.45$36.45$36.45$36.45100$36.504815
1609421100$36.46$36.46$36.46$36.46679$36.504503
1609421160$36.45$36.46$36.4201$36.461,373$36.503659
1609421220$36.42$36.42$36.41$36.41299$36.503443
1609421280$36.46$36.46$36.40$36.41705$36.502831
1609421340$36.41$36.43$36.40$36.43511$36.502385
1609421400$36.43$36.43$36.43$36.43740$36.501952
1609421460$36.38$36.38$36.36$36.36200$36.501418
1609421520$36.33$36.33$36.25$36.25200$36.500872
1609421640$36.22$36.22$36.22$36.22192$36.499966
1609421700$36.3899$36.39$36.30$36.30759$36.498822
1609421760$36.24$36.24$36.24$36.24999$36.496807
1609421820$36.27$36.3435$36.27$36.34351,300$36.494553
1609421940$36.30$36.35$36.30$36.35400$36.493584
1609422000$36.27$36.27$36.27$36.27100$36.493212
1609422060$36.3727$36.3799$36.3727$36.37991,140$36.492207
1609422120$36.35$36.35$36.35$36.35500$36.491388
1609422240$36.30$36.30$36.30$36.30100$36.490587
1609422300$36.24$36.30$36.24$36.26400$36.48945
1609422360$36.24$36.24$36.21$36.211,637$36.485814
1609422420$36.10$36.10$36.10$36.10200$36.484742
1609422480$36.04$36.04$35.88$35.884,396$36.467629
1609422540$35.8001$35.8001$35.80$35.80700$36.46222
1609422600$35.72$35.80$35.642$35.6427,786$36.420763
1609422660$35.63$35.70$35.63$35.681,199$36.41339
1609422720$35.68$35.70$35.62$35.693,744$36.393533
1609422780$35.72$35.72$35.70$35.70200$36.391978
1609422900$35.7006$35.7006$35.7006$35.70061,399$36.38536
1609422960$35.88$35.88$35.70$35.70200$36.384172
1609423020$35.76$35.90$35.76$35.90500$36.381945
1609423080$35.95$36.01$35.9001$36.001,893$36.376526
1609423140$36.10$36.13$36.00$36.051,755$36.372389
1609423200$36.00$36.00$36.00$36.001,974$36.367575
1609423320$36.03$36.03$36.01$36.01200$36.365887
1609423380$36.00$36.00$35.96$36.004,463$36.355091
1609423440$35.94$35.94$35.86$35.862,677$36.346822
1609423500$35.80$35.80$35.71$35.71700$36.343446
1609423560$35.80$35.80$35.70$35.801,500$36.333694
1609423620$35.75$35.75$35.75$35.75200$36.33237
1609423680$35.72$35.72$35.65$35.69716$36.328067
1609423740$35.70$35.70$35.66$35.702,550$36.317647
1609423800$35.72$35.92$35.65$35.921,981$36.310511
1609423860$35.82$35.82$35.82$35.82100$36.30982
1609423920$35.92$35.95$35.85$35.92500$36.308754
1609423980$35.96$35.99$35.96$35.991,185$36.306317
1609424040$36.00$36.00$36.00$36.00100$36.305357
1609424100$35.95$35.97$35.95$35.97200$36.304628
1609424160$36.02$36.05$36.02$36.05300$36.304075
1609424220$36.06$36.06$36.06$36.06100$36.303637
1609424340$36.09$36.09$36.06$36.06630$36.302384
1609424400$36.20$36.20$36.06$36.06240$36.302045
1609424460$36.00$36.00$36.00$36.00250$36.300338
1609424520$35.80$35.86$35.72$35.721,020$36.296596
1609424580$35.64$35.75$35.64$35.72640$36.29438
1609424640$35.83$35.83$35.761$35.761500$36.292835
1609424700$35.76$35.80$35.76$35.80350$36.291242
1609424820$35.86$35.86$35.86$35.86100$36.290614
1609424880$35.81$35.90$35.81$35.90870$36.288447
1609424940$35.88$35.90$35.88$35.90200$36.287445
1609425000$35.885$35.93$35.15$35.24156,964$35.67109
1609425060$35.26$35.59$34.82$34.920186,721$35.490078
1609425120$34.9201$34.98$34.00$34.71185,326$35.013643
1609425180$34.74$34.89$34.29$34.671173,205$34.941908
1609425240$34.7157$34.75$34.50$34.739442,701$34.914307
1609425300$34.7468$35.45$34.7068$35.0181187,445$34.937775
1609425360$34.98$35.24$34.8605$35.150136,227$34.941589
1609425420$35.20$35.59$35.1251$35.5564,515$34.977822
1609425480$35.548$35.99$35.3575$35.9786,532$35.035358
1609425540$35.865$35.98$35.61$35.6144,179$35.068589
1609425600$35.6231$35.66$35.38$35.3834,190$35.082732
1609425660$35.44$35.5999$35.35$35.5217,297$35.088803
1609425720$35.5314$35.55$35.46$35.5031,756$35.10101
1609425780$35.5284$35.5426$35.40$35.44631,442$35.111509
1609425840$35.46$35.6501$35.41$35.584839,467$35.127462
1609425900$35.58$35.6499$35.48$35.4840,771$35.142008
1609425960$35.4725$35.4899$35.22$35.2239,834$35.149511
1609426020$35.25$35.27$34.88$34.932132,200$35.14536
1609426080$34.90$34.95$34.64$34.6558,924$35.128469
1609426140$34.65$34.69$34.40$34.45590,368$35.088083
1609426200$34.455$34.88$34.40$34.7053,015$35.070419
1609426260$34.69$35.21$34.60$35.2144,330$35.062882
1609426320$35.13$35.22$34.86$34.89427,727$35.062438
1609426380$34.88$34.94$34.80$34.9223,282$35.059401
1609426440$34.9134$34.9134$34.75$34.8720,284$35.05642
1609426500$34.8466$34.92$34.8101$34.86519,637$35.053942
1609426560$34.865$34.885$34.60$34.6531,452$35.047535
1609426620$34.60$34.68$34.38$34.4137,394$35.034939
1609426680$34.37$34.7702$34.35$34.50722,581$35.027671
1609426740$34.50$34.5464$34.45$34.493211,733$35.023826
1609426800$34.4802$34.57$34.41$34.5217,357$35.018039
1609426860$34.48$34.68$34.48$34.5237,651$35.008382
1609426920$34.5201$34.68$34.52$34.6225,391$35.002383
1609426980$34.62$34.84$34.54$34.715126,162$34.997967
1609427040$34.7101$35.01$34.67$34.9759,225$34.995726
1609427100$34.89$34.9374$34.5482$34.718127,660$34.992053
1609427160$34.635$34.70$34.55$34.6115,648$34.988715
1609427220$34.615$34.6702$34.5822$34.63554,841$34.9878
1609427280$34.635$34.67$34.13$34.189662,985$34.967446
1609427340$34.14$34.21$34.08$34.1372,037$34.936841
1609427400$34.14$34.14$33.70$33.80133,894$34.874438
1609427460$33.70$33.7799$33.35$33.6824106,805$34.811121
1609427520$33.65$33.7499$33.58$33.6074,612$34.773503
1609427580$33.55$33.9499$33.50$33.834446,137$34.75262
1609427640$33.82$33.92$33.56$33.6158,413$34.727823
1609427700$33.605$33.835$33.41$33.76556,520$34.701011
1609427760$33.84$33.89$33.61$33.7732,648$34.688818
1609427820$33.7763$33.99$33.7401$33.9026,339$34.680178
1609427880$33.98$34.1499$33.90$34.0133,253$34.671451
1609427940$34.0316$34.15$34.0168$34.126635,529$34.663512
1609428000$34.125$34.14$33.95$34.0342,292$34.654262
1609428060$34.0393$34.08$33.96$33.9616,994$34.650232
1609428120$34.075$34.30$34.00$34.2614,199$34.647509
1609428180$34.30$34.53$34.2201$34.47542,936$34.643446
1609428240$34.5165$34.70$34.30$34.3028,058$34.641988
1609428300$34.3298$34.44$34.21$34.321330,605$34.637894
1609428360$34.35$34.3826$34.21$34.2628,832$34.634147
1609428420$34.235$34.30$34.095$34.1931,451$34.629295
1609428480$34.16$34.23$34.1481$34.1716,251$34.626766
1609428540$34.17$34.24$34.16$34.2114,117$34.624631
1609428600$34.1996$34.25$34.1421$34.220111,991$34.622879
1609428660$34.25$34.47$34.22$34.300114,814$34.621281
1609428720$34.3014$34.40$34.22$34.2517,077$34.619309
1609428780$34.2423$34.292$34.24$34.244,455$34.618769
1609428840$34.245$34.27$34.22$34.2457,783$34.617793
1609428900$34.25$34.3899$34.19$34.2414,418$34.616009
1609428960$34.38$34.38$34.25$34.253,987$34.615592
1609429020$34.305$34.3378$34.10$34.1010,482$34.61415
1609429080$34.18$34.18$34.025$34.150111,305$34.612213
1609429140$34.16$34.2352$34.10$34.21996,338$34.611297
1609429200$34.155$34.2999$34.12$34.286211,507$34.609834
1609429260$34.2999$34.2999$34.18$34.208,908$34.608819
1609429320$34.235$34.30$34.18$34.2511,510$34.607435
1609429380$34.22$34.2753$34.1824$34.18611,462$34.605988
1609429440$34.20$34.2059$34.125$34.164,896$34.605234
1609429500$34.185$34.40$34.14$34.4015,690$34.603529
1609429560$34.345$34.49$34.275$34.27519,072$34.602513
1609429620$34.32$34.43$34.29$34.3557,440$34.601893
1609429680$34.3101$34.372$34.30$34.34429,884$34.601006
1609429740$34.35$34.37$34.2618$34.26189,901$34.600165
1609429800$34.32$34.40$34.30$34.361411,541$34.599225
1609429860$34.36$34.37$34.22$34.2830,120$34.596059
1609429920$34.245$34.31$34.21$34.256,166$34.595393
1609429980$34.24$34.30$34.16$34.255645,775$34.589853
1609430040$34.152$34.2099$34.11$34.166,776$34.588896
1609430100$34.16$34.21$34.12$34.167316,203$34.586674
1609430160$34.155$34.305$34.1301$34.21848,575$34.585594
1609430220$34.17$34.1885$34.13$34.1553,390$34.585095
1609430280$34.12$34.20$34.11$34.208,960$34.583897
1609430340$34.1709$34.1827$34.11$34.15512,741$34.582154
1609430400$34.115$34.17$34.11$34.1413,787$34.580215
1609430460$34.1189$34.17$34.115$34.1510,113$34.578876
1609430520$34.165$34.18$34.115$34.15513,284$34.57713
1609430580$34.115$34.183$34.115$34.157,827$34.576066
1609430640$34.135$34.14$34.05$34.083826,484$34.572369
1609430700$34.085$34.15$34.0745$34.155,132$34.57166
1609430760$34.1057$34.15$34.10$34.152,535$34.57131
1609430820$34.18$34.18$34.1053$34.124,223$34.570753
1609430880$34.12$34.23$34.08$34.1214,832$34.568916
1609430940$34.11$34.14$33.9007$33.9822,805$34.565098
1609431000$33.9015$34.08$33.9015$34.05328,595$34.560531
1609431060$34.04$34.08$34.00$34.004,428$34.559914
1609431120$34.0798$34.08$33.96$33.987,966$34.558607
1609431180$33.97$33.99$33.90$33.909,869$34.556728
1609431240$33.8501$33.9687$33.85$33.9539,060$34.555039
1609431300$33.935$33.9739$33.8901$33.95444,860$34.55417
1609431360$33.93$33.96$33.90$33.945,175$34.553221
1609431420$33.95$34.07$33.93$33.9552,674$34.55278
1609431480$33.96$33.97$33.90$33.964,701$34.551962
1609431540$33.955$34.14$33.95$34.076423,666$34.548427
1609431600$34.0773$34.1598$34.02$34.15986,077$34.547628
1609431660$34.1412$34.1599$34.02$34.0757,265$34.546659
1609431720$34.07$34.25$34.06$34.216,148$34.546015
1609431780$34.195$34.21$34.12$34.136,970$34.545271
1609431840$34.165$34.1999$34.13$34.18636,119$34.544635
1609431900$34.18$34.18$34.12$34.128,508$34.543661
1609431960$34.1051$34.1199$34.01$34.035,816$34.542839
1609432020$34.04$34.09$34.0101$34.055,105$34.542155
1609432080$34.08$34.11$34.03$34.03886,179$34.541331
1609432140$34.0503$34.13$34.0503$34.07752,703$34.540983
1609432200$34.06$34.10$34.05$34.055,738$34.540233
1609432260$34.03$34.072$34.02$34.033,226$34.539769
1609432320$34.03$34.06$34.02$34.0455,593$34.539004
1609432380$34.03$34.10$34.02$34.086,477$34.538121
1609432440$34.08$34.1108$34.02$34.042,450$34.537798
1609432500$34.045$34.14$34.0201$34.07179,587$34.536578
1609432560$34.09$34.1399$34.02$34.068,306$34.535599
1609432620$34.0656$34.0923$34.05$34.067,363$34.534642
1609432680$34.08$34.1037$34.075$34.102,151$34.534352
1609432740$34.0501$34.0725$34.02$34.053,324$34.533887
1609432800$34.02$34.08$33.9027$34.02520,688$34.530778
1609432860$34.0025$34.07$33.99$34.0258,186$34.529657
1609432920$34.025$34.15$33.98$34.1311,740$34.528173
1609432980$34.0804$34.0804$34.01$34.05995,755$34.527439
1609433040$34.06$34.1683$34.03$34.135,266$34.526811
1609433100$34.145$34.54$34.13$34.52576,330$34.523147
1609433160$34.5237$34.57$34.44$34.5254,266$34.523054
1609433220$34.54$34.68$34.53$34.5984,834$34.524795
1609433280$34.59$34.63$34.36$34.5434,332$34.524653
1609433340$34.535$34.63$34.50$34.638,661$34.524745
1609433400$34.60$34.618$34.36$34.4336,795$34.524006
1609433460$34.3882$34.44$34.31$34.32115,533$34.523389
1609433520$34.31$34.4341$34.31$34.366,981$34.523157
1609433580$34.34$34.39$34.06$34.069216,983$34.522141
1609433640$34.07$34.40$34.065$34.219120,666$34.520457
1609433700$34.26$34.26$34.06$34.0912,273$34.519223
1609433760$34.065$34.23$34.05$34.109,069$34.518225
1609433820$34.22$34.22$34.1101$34.151,981$34.518063
1609433880$34.12$34.1646$34.06$34.06029,257$34.517117
1609433940$34.096$34.13$34.07$34.076,349$34.516421
1609434000$34.075$34.0912$34.06$34.073,384$34.516086
1609434060$34.085$34.11$34.02$34.066416,665$34.514196
1609434120$34.06$34.06$34.01$34.027812,585$34.512672
1609434180$34.02$34.14$34.0131$34.1113,465$34.511289
1609434240$34.1098$34.11$34.02$34.04686,442$34.510602
1609434300$34.12$34.12$33.9801$34.0031,504$34.507051
1609434360$33.9801$34.00$33.90$33.9610,431$34.505619
1609434420$33.9588$34.0793$33.9588$34.04975,292$34.504999
1609434480$34.05$34.08$34.02$34.083,639$34.504593
1609434540$34.04$34.08$34.038$34.07123,216$34.504259
1609434600$34.07$34.14$34.06$34.11923,364$34.50393
1609434660$34.114$34.17$34.11$34.156,585$34.503347
1609434720$34.17$34.33$34.13$34.2930,215$34.501752
1609434780$34.2965$34.49$34.26$34.311528,669$34.500887
1609434840$34.30$34.3815$34.2304$34.23049,230$34.500453
1609434900$34.21$34.2611$34.175$34.26087,633$34.499928
1609434960$34.255$34.272$34.1542$34.154219,384$34.498617
1609435020$34.16$34.175$34.125$34.141,826$34.498472
1609435080$34.1399$34.15$34.12$34.128,588$34.49774
1609435140$34.17$34.26$34.1583$34.2155,172$34.497399
1609435200$34.25$34.25$34.16$34.19533,214$34.497182
1609435260$34.1966$34.20$34.14$34.208,353$34.496537
1609435320$34.175$34.175$34.10$34.164,168$34.496186
1609435380$34.10$34.14$34.10$34.12722,681$34.495942
1609435440$34.1101$34.24$34.1101$34.23755,617$34.495552
1609435500$34.24$34.4332$34.227$34.407,774$34.495227
1609435560$34.3921$34.42$34.30$34.3815,958$34.494852
1609435620$34.345$34.38$34.30$34.337,176$34.494576
1609435680$34.33$34.36$34.33$34.365,300$34.494393
1609435740$34.342$34.39$34.20$34.24246,305$34.494083
1609435800$34.23$34.25$34.10$34.1611,850$34.493121
1609435860$34.32$34.32$34.1617$34.2316,786$34.492298
1609435920$34.205$34.2116$34.188$34.19172,351$34.492158
1609435980$34.22$34.40$34.22$34.30227,716$34.491809
1609436040$34.36$34.3799$34.26$34.299911,349$34.49139
1609436100$34.28$34.35$34.28$34.34997,387$34.491112
1609436160$34.325$34.39$34.3168$34.383,799$34.490985
1609436220$34.36$34.45$34.36$34.416,447$34.490863
1609436280$34.4105$34.48$34.34$34.450521,914$34.490554
1609436340$34.4615$34.48$34.42$34.45998,379$34.490465
1609436400$34.46$34.4689$34.4038$34.42534,400$34.490414
1609436460$34.40$34.4001$34.35$34.398,604$34.490207
1609436520$34.342$34.35$34.25$34.2912,682$34.489661
1609436580$34.27$34.285$34.25$34.253,488$34.48948
1609436640$34.265$34.28$34.20$34.2330,987$34.487834
1609436700$34.2801$34.2801$34.16$34.20510,355$34.48718
1609436760$34.185$34.245$34.16$34.2452,412$34.487025
1609436820$34.18$34.25$34.13$34.24994,703$34.486717
1609436880$34.2387$34.3199$34.2001$34.295,648$34.486412
1609436940$34.285$34.32$34.25$34.28994,121$34.486237
1609437000$34.28$34.30$34.20$34.26676,795$34.485906
1609437060$34.25$34.25$34.20$34.201,449$34.485819
1609437120$34.2372$34.2372$34.18$34.181,951$34.485701
1609437180$34.18$34.21$34.15$34.20733,425$34.485469
1609437240$34.2058$34.2058$34.18$34.19231,344$34.485368
1609437300$34.175$34.21$34.14$34.1856,300$34.484943
1609437360$34.185$34.21$34.16$34.16171,540$34.484841
1609437420$34.15$34.1999$34.1101$34.11016,233$34.484355
1609437480$34.13$34.17$34.11$34.138,873$34.483684
1609437540$34.15$34.21$34.11$34.206112,416$34.482751
1609437600$34.17$34.236$34.1618$34.1953,229$34.482541
1609437660$34.1935$34.2706$34.1483$34.270611,937$34.481829
1609437720$34.265$34.285$34.23$34.235,319$34.48155
1609437780$34.24$34.27$34.20$34.212,488$34.481415
1609437840$34.23$34.2599$34.20$34.201,585$34.48132
1609437900$34.21$34.25$34.21$34.253,048$34.481162
1609437960$34.2355$34.2655$34.23$34.233,198$34.480996
1609438020$34.2529$34.264$34.22$34.242,769$34.480862
1609438080$34.25$34.28$34.24$34.282,595$34.480743
1609438140$34.28$34.28$34.21$34.212,437$34.480601
1609438200$34.21$34.25$34.20$34.203,302$34.480403
1609438260$34.23$34.2354$34.20$34.222,200$34.480287
1609438320$34.2372$34.2372$34.20$34.207,694$34.479829
1609438380$34.22$34.228$34.20$34.203,416$34.479618
1609438440$34.20$34.2252$34.20$34.203,412$34.479423
1609438500$34.215$34.22$34.20$34.2123,785$34.479196
1609438560$34.2258$34.23$34.20$34.21812,925$34.479033
1609438620$34.225$34.28$34.225$34.265412,244$34.478397
1609438680$34.28$34.30$34.2497$34.263,593$34.478247
1609438740$34.282$34.29$34.21$34.217,262$34.477903
1609438800$34.244$34.30$34.244$34.282,449$34.477791
1609438860$34.30$34.30$34.26$34.265,300$34.477546
1609438920$34.2735$34.2947$34.26$34.282,033$34.477462
1609438980$34.26$34.26$34.2066$34.2242,950$34.477308
1609439040$34.20$34.2444$34.20$34.22152,540$34.477168
1609439100$34.2357$34.2357$34.20$34.2254,545$34.476913
1609439160$34.225$34.24$34.2166$34.24500$34.476882
1609439220$34.20$34.21$34.15$34.1852,873$34.476698
1609439280$34.20$34.20$34.13$34.177,283$34.476201
1609439340$34.17$34.19$34.1663$34.19600$34.476163
1609439400$34.18$34.198$34.15$34.156,485$34.475757
1609439460$34.195$34.195$34.18$34.18971,465$34.475668
1609439520$34.19$34.20$34.15$34.1823,806$34.475426
1609439580$34.19$34.21$34.17$34.17561,550$34.475327
1609439640$34.195$34.2058$34.164$34.1642,050$34.475199
1609439700$34.1605$34.18$34.1501$34.15011,952$34.475068
1609439760$34.175$34.2094$34.165$34.165712$34.475026
1609439820$34.1797$34.18$34.165$34.1708575$34.474989
1609439880$34.16$34.185$34.16$34.185744$34.474925
1609439940$34.185$34.185$34.16$34.17585$34.474895
1609440000$34.16$34.1641$34.15$34.161,205$34.47482
1609440060$34.15$34.1686$34.15$34.16866,054$34.474408
1609440120$34.16$34.1699$34.14$34.1455,928$34.473996
1609440180$34.14$34.15$34.11$34.1258,511$34.473362
1609440240$34.12$34.18$34.11$34.156,392$34.472886
1609440300$34.14$34.144$34.115$34.13322,306$34.472717
1609440360$34.11$34.1323$34.11$34.131,416$34.472618
1609440420$34.12$34.12$34.11$34.124,123$34.472289
1609440480$34.13$34.1384$34.11$34.132,336$34.472125
1609440540$34.12$34.14$34.07$34.1011,698$34.471263
1609440600$34.09$34.1049$34.01$34.0117,995$34.470494
1609440660$34.00$34.021$33.92$34.0022,145$34.468251
1609440720$34.0036$34.15$33.93$34.1416,203$34.466824
1609440780$34.18$34.20$34.05$34.051,436$34.466711
1609440840$34.11$34.11$34.0566$34.05661,300$34.466613
1609440900$34.06$34.08$34.03$34.0553,400$34.466326
1609440960$34.04$34.08$34.00$34.084,449$34.465919
1609441020$34.03$34.12$34.0138$34.124,624$34.465547
1609441080$34.14$34.14$34.10$34.1241,604$34.465432
1609441140$34.135$34.1403$34.03$34.095,851$34.464972
1609441200$34.09$34.105$34.07$34.1051,000$34.4649
1609441260$34.10$34.10$34.055$34.0551,773$34.464739
1609441320$34.07$34.08$34.03$34.0551,200$34.464645
1609441380$34.055$34.055$34.0101$34.031,458$34.464508
1609441440$34.002$34.0178$34.00$34.0052,166$34.464317
1609441500$34.01$34.01$33.9601$33.975,210$34.463797
1609441560$33.97$33.98$33.94$33.9559,006$34.462861
1609441620$33.9561$33.9589$33.90$33.902214,083$34.461278
1609441680$33.90$33.90$33.83$33.87518,643$34.459025
1609441740$33.88$33.90$33.8774$33.883,281$34.45864
1609441800$33.9416$33.99$33.91$33.963,722$34.458247
1609441860$33.9613$34.00$33.90$33.923,940$34.457846
1609441920$33.915$33.915$33.88$33.886,144$34.457138
1609441980$33.885$33.8929$33.80$33.850116,976$34.454993
1609442040$33.83$33.8599$33.80$33.8253,000$34.454603
1609442100$33.847$33.85$33.80$33.83993,826$34.45411
1609442160$33.825$34.00$33.825$34.0011,956$34.452766
1609442220$33.9872$34.09$33.9872$34.014,851$34.45236
1609442280$34.09$34.09$33.93$33.962,120$34.452159
1609442340$33.9899$33.99$33.95$33.991,020$34.452059
1609442400$33.98$34.08$33.97$33.995,046$34.451614
1609442460$34.025$34.068$34.00$34.025,799$34.451107
1609442520$34.00$34.0025$33.9602$33.993,700$34.45076
1609442580$33.98$33.99$33.97$33.981,651$34.450592
1609442640$33.96$33.98$33.9101$33.928,237$34.449754
1609442700$33.92$33.925$33.92$33.921,100$34.449641
1609442760$33.92$33.925$33.90$33.91274,590$34.449144
1609442820$33.9321$34.01$33.93$33.98073,066$34.448844
1609442880$34.00$34.01$33.94$33.942,055$34.448648
1609442940$33.92$33.975$33.90$33.9753,956$34.448205
1609443000$33.975$34.01$33.92$33.9311,488$34.44716
1609443060$33.96$34.08$33.96$34.00262,113$34.44699
1609443120$34.00$34.00$33.93$33.9953,060$34.44669
1609443180$34.03$34.11$34.0299$34.108,150$34.446102
1609443240$34.15$34.1615$34.045$34.08985,523$34.445739
1609443300$34.03$34.0499$34.0058$34.01972,980$34.445494
1609443360$34.02$34.0216$33.93$33.9524,149$34.445093
1609443420$33.925$33.925$33.80$33.866911,412$34.443724
1609443480$33.865$33.90$33.81$33.8154,280$34.443223
1609443540$33.82$33.895$33.81$33.883,545$34.442801
1609443600$33.90$33.9246$33.8901$33.9151,300$34.442668
1609443660$33.9155$33.9155$33.88$33.892,918$34.442342
1609443720$33.87$33.95$33.84$33.915,380$34.441784
1609443780$33.885$33.99$33.8637$33.995,287$34.441243
1609443840$33.95$34.24$33.95$34.1712,572$34.440542
1609443900$34.22$34.25$34.09$34.1110,858$34.439941
1609443960$34.135$34.135$34.03$34.031,350$34.439837
1609444020$34.03$34.04$33.89$33.985,203$34.439339
1609444080$33.9415$34.08$33.90$34.042,906$34.439094
1609444140$34.03$34.19$34.0299$34.144,592$34.438777
1609444200$34.09$34.1099$34.0675$34.0753,795$34.438523
1609444260$34.0601$34.07$34.00$34.008,685$34.437821
1609444320$33.91$33.99$33.90$33.987,374$34.437108
1609444380$33.945$34.0404$33.945$34.01194,659$34.436702
1609444440$34.00$34.0064$33.96$34.005714,110$34.435487
1609444500$34.005$34.09$34.005$34.07512,857$34.434476
1609444560$34.0707$34.10$34.05$34.1012,521$34.433575
1609444620$34.0745$34.10$34.03$34.0664,993$34.433222
1609444680$34.07$34.09$34.02$34.0618,320$34.43199
1609444740$34.08$34.08$34.01$34.035,186$34.431607
1609444800$34.03$34.14$34.03$34.119916,540$34.430527
1609444860$34.0801$34.1097$34.0401$34.085,582$34.43015
1609444920$34.09$34.09$34.01$34.0156,465$34.429664
1609444980$34.01$34.06$33.935$34.0614,847$34.428393
1609445040$34.005$34.04$33.96$33.98510,658$34.427522
1609445100$33.95$33.97$33.945$33.951,100$34.427417
1609445160$33.96$34.10$33.93$34.103,415$34.427135
1609445220$33.9201$34.0464$33.9201$34.001,450$34.427008
1609445280$33.96$33.99$33.90$33.936,375$34.426388
1609445340$33.91$33.93$33.91$33.91392,400$34.426174
1609445400$33.91$33.975$33.89$33.8915,437$34.42465
1609445460$33.90$33.92$33.865$33.8653,613$34.424293
1609445520$33.87$33.89$33.85$33.894,657$34.423788
1609445580$33.94$33.94$33.85$33.851,629$34.42363
1609445640$33.8502$33.94$33.85$33.93027,027$34.422911
1609445700$33.90$33.99$33.89$33.897,396$34.422207
1609445760$33.87$33.87$33.83$33.842811,091$34.421006
1609445820$33.84$33.8478$33.79$33.820614,417$34.419359
1609445880$33.81$33.81$33.77$33.77017,892$34.418419
1609445940$33.78$33.92$33.765$33.848,982$34.417365
1609446000$33.8487$33.86$33.80$33.803,670$34.416953
1609446060$33.8288$33.8288$33.77$33.78985,500$34.416317
1609446120$33.785$33.92$33.785$33.928,475$34.415414
1609446180$33.895$33.94$33.895$33.9054,568$34.414999
1609446240$33.90$33.9005$33.83$33.838,750$34.414114
1609446300$33.8396$33.864$33.80$33.83929,059$34.413144
1609446360$33.82$33.82$33.79$33.8057,366$34.412309
1609446420$33.805$33.8097$33.80$33.80453,147$34.411953
1609446480$33.80$33.8001$33.76$33.7819,236$34.409706
1609446540$33.79$33.83$33.785$33.80094,621$34.409166
1609446600$33.81$33.875$33.81$33.858,457$34.408297
1609446660$33.86$33.87$33.82$33.825,384$34.407735
1609446720$33.82$33.83$33.80$33.826,155$34.407057
1609446780$33.84$33.8999$33.8269$33.8454,986$34.406545
1609446840$33.84$33.85$33.77$33.839911,175$34.40532
1609446900$33.83$33.83$33.77$33.773,715$34.404904
1609446960$33.77$33.82$33.7698$33.769820,238$34.402561
1609447020$33.765$33.78$33.758$33.786,996$34.401758
1609447080$33.79$33.81$33.77$33.772,695$34.401448
1609447140$33.78$33.85$33.78$33.818,285$34.400546
1609447200$33.815$33.9099$33.80$33.864,580$34.400099
1609447260$33.91$33.91$33.8561$33.8710,007$34.399152
1609447320$33.91$33.98$33.89$33.94513,362$34.398053
1609447380$33.93$33.94$33.9001$33.9329,427$34.395542
1609447440$33.92$34.00$33.92$33.979,209$34.394818
1609447500$34.00$34.12$33.975$34.07535,949$34.3926
1609447560$34.10$34.10$34.00$34.0919,421$34.391441
1609447620$34.045$34.13$34.0292$34.104923,236$34.390235
1609447680$34.0762$34.12$33.97$34.0618,841$34.389117
1609447740$34.085$34.12$34.07$34.1221,214$34.388013
1609447800$34.12$34.24$34.10$34.1636,755$34.386543
1609447860$34.16$34.1756$34.09$34.1712,541$34.385957
1609447920$34.17$34.24$34.0001$34.103421,037$34.385017
1609447980$34.11$34.11$34.03$34.045,171$34.384728
1609448040$34.08$34.18$34.0201$34.1314,742$34.384049
1609448100$34.17$34.20$34.07$34.208,711$34.38369
1609448160$34.1635$34.20$34.0418$34.1113,514$34.383065
1609448220$34.1399$34.20$34.02$34.1121,874$34.38201
1609448280$34.11$34.145$34.05$34.0613,217$34.381355
1609448340$34.0689$34.08$33.95$33.9751,118$34.378209
1609448400$34.00$34.00$34.00$34.0026,832$34.376467
1609448520$34.00$34.00$34.00$34.001,300$34.376389
1609448700$33.96$33.99$33.8998$33.89982,841$34.376155
1609448820$33.90$33.90$33.8101$33.8101490$34.376102
1609448880$33.8101$33.8101$33.81$33.81870$34.376028
1609448940$33.91$33.91$33.82$33.914,634$34.37569
1609449000$33.91$33.91$33.91$33.91100$34.376476
1609449060$33.99$33.99$33.99$33.99200$34.376459
1609449120$33.99$33.99$33.99$33.99100$34.376449
1609449180$33.99$33.99$33.99$33.99171$34.376421
1609449240$33.91$33.91$33.91$33.91300$34.376397
1609449420$33.91$33.99$33.91$33.99361$34.376368
1609449480$34.05$34.05$33.9998$33.9998403$34.376344
1609449540$33.83$33.83$33.83$33.83100$34.376332
1609449600$33.83$33.83$33.83$33.83651$34.376278
1609449840$33.99$34.00$33.99$34.00870$34.37622
1609449900$34.00$34.00$34.00$34.00130$34.376486
1609450080$33.99$33.99$33.99$33.99117$34.376471
1609450260$33.85$33.85$33.84$33.84200$34.376451
1609450740$33.95$33.95$33.95$33.95100$34.376428
1609450860$33.90$33.90$33.90$33.90120$34.376474
1609451040$33.90$33.90$33.90$33.90220$34.376447
1609451460$33.90$33.90$33.90$33.90100$34.376428
1609451700$33.95$33.95$33.95$33.95300$34.376467
1609452180$33.92$33.92$33.92$33.92130$34.376433
1609452360$33.8598$33.8598$33.82$33.82736$34.376348
1609452420$33.90$33.90$33.90$33.90274$34.376323
1609452780$33.90$33.90$33.90$33.90500$34.376439
1609452960$33.81$33.81$33.81$33.81678$34.376363
1609453140$33.80$33.80$33.80$33.80125$34.376339
1609453320$33.8099$33.81$33.8099$33.81400$34.376303
1609453380$33.81$33.81$33.81$33.81100$34.37629
1609453560$33.8089$33.81$33.8089$33.81711$34.3764
1609453740$33.75$33.75$33.75$33.75818$34.376314
1609453800$33.75$33.75$33.75$33.75200$34.376281
1609453860$33.81$33.81$33.81$33.81100$34.376272
1609453920$33.81$33.8301$33.81$33.8301441$34.376235
1609454040$33.93$33.95$33.93$33.955,995$34.375851
1609454100$33.95$34.00$33.95$34.00200$34.375837
1609454220$33.83$33.83$33.83$33.83200$34.375817
1609454400$33.94$33.94$33.94$33.94100$34.376484
1609454460$33.939$33.939$33.939$33.939100$34.376477
1609454760$33.95$33.95$33.95$33.95100$34.37646
1609454820$33.94$33.94$33.94$33.94122$34.376446
1609455120$33.9799$33.98$33.9799$33.98700$34.3764
1609455180$33.97$33.97$33.95$33.951,050$34.376333
1609455300$33.94$33.94$33.94$33.94200$34.376485
1609455360$33.95$33.95$33.95$33.95100$34.376472
1609455420$33.94$33.94$33.94$33.94157$34.376462
1609455480$33.89$33.89$33.89$33.89500$34.376425
1609455540$33.88$33.88$33.87$33.87698$34.376368
1609455600$33.84$33.84$33.84$33.84300$34.376344
1609455720$33.88$33.88$33.88$33.88100$34.376335
1609455780$33.84$33.84$33.84$33.84300$34.376306
1609456020$33.90$33.90$33.78$33.78200$34.376273
1609456560$33.79$33.90$33.79$33.90448$34.376442
1609456680$33.90$33.90$33.90$33.90100$34.376416
1609456740$33.90$33.90$33.90$33.90500$34.376379
1609456860$33.89$33.89$33.80$33.80655$34.376325
1609457040$33.90$33.90$33.90$33.90100$34.376313
1609457400$33.80$33.80$33.80$33.80200$34.376451
1609457460$33.80$33.80$33.80$33.80200$34.376425
1609457580$33.88$33.90$33.88$33.901,076$34.376329
1609457940$33.95$33.95$33.95$33.95614$34.376283
1609458420$33.96$34.00$33.96$34.00200$34.376447
1609458600$33.99$33.99$33.99$33.99100$34.376442
1609458660$34.00$34.00$34.00$34.00200$34.37643
1609458780$34.00$34.00$34.00$34.00486$34.376399
1609458840$33.96$33.96$33.96$33.96225$34.376385
1609459020$33.81$33.81$33.81$33.811,000$34.376398
1609460040$33.9999$33.9999$33.9999$33.9999500$34.376455
1609460280$33.81$33.81$33.81$33.81142$34.376434
1609460520$33.99$33.99$33.99$33.99100$34.376426
1609460580$34.00$34.00$34.00$34.00100$34.37642
1609460820$33.92$33.92$33.91$33.91390$34.376455
1609460940$33.90$33.90$33.85$33.851,300$34.376349
1609461180$33.85$33.85$33.81$33.81558$34.376283
1609461300$33.80$33.80$33.80$33.80200$34.376247
1609461360$33.80$33.90$33.80$33.90224$34.376227
1609461420$33.79$33.79$33.79$33.79920$34.37614
1609461480$33.90$33.90$33.90$33.90100$34.376128
1609461660$33.80$33.80$33.80$33.80100$34.376475
1609461840$33.80$33.80$33.80$33.80100$34.376455
1609461960$33.80$33.80$33.80$33.80200$34.376419
1609462020$33.75$33.79$33.70$33.79863$34.376287
1609462140$33.70$33.70$33.70$33.70200$34.37626
1609462260$33.66$33.66$33.60$33.60529$34.376165
1609462440$33.50$33.50$33.50$33.50200$34.376114
1609462500$33.50$33.50$33.50$33.50100$34.376473
1609462560$33.50$33.57$33.50$33.57431$34.376421
1609462740$33.80$33.80$33.80$33.80100$34.376362